Skip to main content
Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
3.470
-0.230 (-6.22%)
At close: Dec 5, 2025, 4:00 PM EST
3.420
-0.050 (-1.44%)
After-hours: Dec 5, 2025, 7:35 PM EST

Massimo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.683.763.413.473.47-6.22%84,300
Dec 4, 20253.653.953.403.703.70-16.67%2,481,197
Dec 3, 20254.254.443.874.444.444.47%114,575
Dec 2, 20254.184.263.934.254.25-2.97%85,327
Dec 1, 20254.304.383.344.384.38-612,154
Nov 28, 20254.164.384.014.384.385.80%173,676
Nov 26, 20254.204.203.854.144.14-2.82%26,417
Nov 25, 20254.224.264.144.264.263.65%9,286
Nov 24, 20254.094.263.994.114.111.23%24,099
Nov 21, 20253.874.153.664.064.061.50%80,907
Nov 20, 20253.774.013.654.004.007.24%58,294
Nov 19, 20254.034.053.463.733.73-2.10%70,523
Nov 18, 20253.614.483.613.813.818.86%337,810
Nov 17, 20253.083.503.083.503.5012.90%54,257
Nov 14, 20252.853.182.843.103.10-0.64%150,661
Nov 13, 20253.273.283.113.123.12-4.29%31,567
Nov 12, 20253.203.303.103.263.262.19%73,341
Nov 11, 20253.133.213.113.193.190.63%24,034
Nov 10, 20253.003.193.003.173.175.67%27,569
Nov 7, 20253.153.152.923.003.00-5.96%21,760
Nov 6, 20253.013.192.993.193.193.57%15,004
Nov 5, 20253.003.082.993.083.083.70%8,934
Nov 4, 20253.033.032.972.972.97-3.57%704
Nov 3, 20253.003.092.993.083.083.01%2,086
Oct 31, 20253.113.112.892.992.99-7.43%8,314
Oct 30, 20253.063.253.063.233.230.94%68,098
Oct 29, 20253.293.293.203.203.201.59%3,210
Oct 28, 20253.403.433.133.153.15-9.22%20,222
Oct 27, 20253.133.493.043.473.4714.14%29,384
Oct 24, 20253.003.063.003.043.041.43%13,998
Oct 23, 20252.643.052.643.003.009.38%27,770
Oct 22, 20252.702.742.502.742.74-1.44%3,220
Oct 21, 20252.742.792.682.782.78-4,843
Oct 20, 20252.732.782.622.782.781.46%19,804
Oct 17, 20252.612.742.502.742.74-8,682
Oct 16, 20252.812.862.642.742.74-4.53%4,929
Oct 15, 20253.013.012.862.872.87-3.69%4,475
Oct 14, 20252.982.982.832.982.981.71%2,771
Oct 13, 20253.013.012.932.932.93-1.01%3,352
Oct 10, 20252.973.092.812.962.96-1.33%5,217
Oct 9, 20252.963.052.803.003.001.69%27,383
Oct 8, 20252.872.952.802.952.950.68%10,731
Oct 7, 20252.932.942.802.932.93-5,094
Oct 6, 20252.812.932.802.932.931.03%5,256
Oct 3, 20252.882.992.832.902.90-2.36%19,669
Oct 2, 20252.772.972.572.972.971.71%18,357
Oct 1, 20252.362.952.362.922.9224.26%43,056
Sep 30, 20252.862.912.222.352.35-18.12%92,012
Sep 29, 20252.702.872.702.872.87-4,408
Sep 26, 20252.652.872.652.872.87-5,280
Sep 25, 20252.822.882.732.872.87-1.03%4,465
Sep 24, 20252.832.922.732.902.900.35%20,380
Sep 23, 20252.822.892.772.892.89-0.86%10,679
Sep 22, 20252.912.952.642.922.92-1.52%17,905
Sep 19, 20252.823.002.742.962.963.86%84,944
Sep 18, 20252.802.952.332.852.85-4.68%1,100,003
Sep 17, 20253.003.002.872.992.99-0.33%26,745
Sep 16, 20252.793.002.793.003.000.67%14,141
Sep 15, 20252.963.002.612.982.98-0.67%28,786
Sep 12, 20252.893.002.893.003.00-18,080
Sep 11, 20252.153.002.153.003.0015.38%56,187
Sep 10, 20252.522.612.452.602.601.56%13,861
Sep 9, 20252.492.592.252.562.568.94%24,789
Sep 8, 20252.602.602.272.352.358.80%30,442
Sep 5, 20252.302.402.112.162.16-10.00%10,862
Sep 4, 20252.412.482.242.402.40-4.00%14,908
Sep 3, 20252.562.572.452.502.50-1.96%9,111
Sep 2, 20252.712.712.502.552.55-8.27%3,838
Aug 29, 20252.702.802.702.782.780.72%2,317
Aug 28, 20252.612.922.612.762.76-6.44%7,847
Aug 27, 20252.783.002.782.952.95-1.34%4,760
Aug 26, 20252.902.992.862.992.990.67%3,328
Aug 25, 20252.902.972.752.972.974.58%9,498
Aug 22, 20252.802.912.722.842.841.43%110,715
Aug 21, 20253.223.222.562.802.80-6.04%92,807
Aug 20, 20252.783.042.782.982.983.47%29,056
Aug 19, 20252.812.902.582.882.885.11%26,555
Aug 18, 20252.842.902.742.742.74-4.20%31,506
Aug 15, 20252.772.982.582.862.86-4.35%24,483
Aug 14, 20253.103.102.882.992.99-2.92%13,578
Aug 13, 20253.083.103.053.083.082.33%7,817
Aug 12, 20253.013.052.713.013.01-3.83%10,575
Aug 11, 20253.053.152.953.133.131.29%16,855
Aug 8, 20253.003.153.003.093.093.00%15,639
Aug 7, 20252.943.052.333.003.001.69%26,390
Aug 6, 20252.892.952.872.952.952.08%5,950
Aug 5, 20252.752.922.542.892.897.04%35,437
Aug 4, 20252.552.702.502.702.706.72%44,195
Aug 1, 20252.532.632.362.532.531.61%19,609
Jul 31, 20252.612.612.482.492.49-1.19%3,430
Jul 30, 20252.512.582.152.522.52-4.18%25,902
Jul 29, 20252.522.632.472.632.63-10,205
Jul 28, 20252.552.652.402.632.633.14%12,068
Jul 25, 20252.462.702.432.552.554.08%21,854
Jul 24, 20252.352.522.342.452.45-0.81%11,702
Jul 23, 20252.352.502.352.472.471.65%16,126
Jul 22, 20252.182.472.102.432.43-4.71%28,779
Jul 21, 20252.812.842.122.552.55-8.90%44,756
Jul 18, 20252.802.802.702.802.801.78%11,667
Jul 17, 20252.652.802.622.752.750.73%49,369